Forvia SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 10.900 | 11.145 | 10.790 | 11.035 | 11.035 | 614,874 |
| 2025-02-24 | 10.980 | 11.100 | 10.780 | 11.060 | 11.060 | 622,705 |
| 2025-02-21 | 10.700 | 10.930 | 10.700 | 10.805 | 10.805 | 501,918 |
| 2025-02-20 | 10.685 | 10.835 | 10.590 | 10.600 | 10.600 | 482,403 |
| 2025-02-19 | 10.900 | 10.960 | 10.510 | 10.615 | 10.615 | 885,591 |
| 2025-02-18 | 10.970 | 11.150 | 10.805 | 11.000 | 11.000 | 734,213 |
| 2025-02-17 | 11.150 | 11.240 | 10.960 | 10.960 | 10.960 | 675,058 |
| 2025-02-14 | 11.060 | 11.225 | 10.970 | 11.155 | 11.155 | 1,025,635 |
| 2025-02-13 | 10.360 | 11.205 | 10.315 | 11.175 | 11.175 | 1,533,196 |
| 2025-02-12 | 10.300 | 10.360 | 10.000 | 10.090 | 10.090 | 575,949 |
| 2025-02-11 | 9.884 | 10.265 | 9.774 | 10.265 | 10.265 | 710,681 |
| 2025-02-10 | 10.000 | 10.040 | 9.738 | 9.952 | 9.952 | 544,368 |
| 2025-02-07 | 10.050 | 10.180 | 9.844 | 9.848 | 9.848 | 642,885 |
| 2025-02-06 | 9.804 | 10.125 | 9.734 | 10.040 | 10.040 | 827,920 |
| 2025-02-05 | 9.806 | 9.906 | 9.598 | 9.762 | 9.762 | 952,974 |
| 2025-02-04 | 9.224 | 9.836 | 8.948 | 9.836 | 9.836 | 1,847,568 |
| 2025-02-03 | 9.200 | 9.384 | 8.770 | 9.120 | 9.120 | 3,454,599 |
| 2025-01-31 | 10.300 | 10.445 | 10.135 | 10.135 | 10.135 | 805,148 |
| 2025-01-30 | 10.250 | 10.510 | 10.200 | 10.395 | 10.395 | 638,849 |
| 2025-01-29 | 10.230 | 10.380 | 10.190 | 10.205 | 10.205 | 620,352 |
| 2025-01-28 | 10.200 | 10.380 | 10.085 | 10.110 | 10.110 | 764,514 |
| 2025-01-27 | 10.080 | 10.360 | 10.040 | 10.190 | 10.190 | 647,156 |
| 2025-01-24 | 9.812 | 10.460 | 9.800 | 10.255 | 10.255 | 1,759,278 |
| 2025-01-23 | 9.402 | 9.550 | 9.296 | 9.538 | 9.538 | 670,536 |
| 2025-01-22 | 9.484 | 9.584 | 9.276 | 9.372 | 9.372 | 502,355 |
| 2025-01-21 | 9.504 | 9.614 | 9.424 | 9.480 | 9.480 | 418,066 |
| 2025-01-20 | 9.600 | 9.704 | 9.394 | 9.696 | 9.696 | 532,191 |
| 2025-01-17 | 9.486 | 9.740 | 9.452 | 9.576 | 9.576 | 818,929 |
| 2025-01-16 | 10.030 | 10.100 | 9.436 | 9.444 | 9.444 | 795,383 |
| 2025-01-15 | 9.718 | 9.850 | 9.470 | 9.820 | 9.820 | 892,273 |
| 2025-01-14 | 9.160 | 9.798 | 9.142 | 9.666 | 9.666 | 1,608,626 |
| 2025-01-13 | 8.546 | 8.948 | 8.488 | 8.910 | 8.910 | 940,457 |
| 2025-01-10 | 8.326 | 8.844 | 8.248 | 8.586 | 8.586 | 949,831 |
| 2025-01-09 | 8.498 | 8.498 | 8.260 | 8.368 | 8.368 | 618,651 |
| 2025-01-08 | 8.882 | 8.882 | 8.510 | 8.592 | 8.592 | 829,829 |
| 2025-01-07 | 8.800 | 9.030 | 8.728 | 8.910 | 8.910 | 623,924 |
| 2025-01-06 | 8.608 | 9.164 | 8.558 | 8.922 | 8.922 | 1,042,073 |
| 2025-01-03 | 8.730 | 8.782 | 8.440 | 8.440 | 8.440 | 645,980 |
| 2025-01-02 | 8.706 | 8.912 | 8.648 | 8.812 | 8.812 | 552,131 |
| 2024-12-31 | 8.600 | 8.822 | 8.600 | 8.680 | 8.680 | 277,206 |
| 2024-12-30 | 8.550 | 8.714 | 8.516 | 8.640 | 8.640 | 508,825 |
| 2024-12-27 | 8.450 | 8.680 | 8.450 | 8.632 | 8.632 | 599,667 |
| 2024-12-24 | 8.516 | 8.660 | 8.390 | 8.390 | 8.390 | 237,906 |
| 2024-12-23 | 8.130 | 8.466 | 8.016 | 8.466 | 8.466 | 682,636 |
| 2024-12-20 | 8.244 | 8.292 | 8.006 | 8.196 | 8.196 | 1,771,142 |
| 2024-12-19 | 8.332 | 8.490 | 8.158 | 8.336 | 8.336 | 1,051,538 |
| 2024-12-18 | 8.600 | 8.690 | 8.528 | 8.550 | 8.550 | 880,189 |
| 2024-12-17 | 8.442 | 8.600 | 8.442 | 8.506 | 8.506 | 998,561 |
| 2024-12-16 | 8.886 | 8.952 | 8.500 | 8.582 | 8.582 | 666,896 |
| 2024-12-13 | 9.078 | 9.162 | 8.856 | 8.930 | 8.930 | 907,272 |
| 2024-12-12 | 9.328 | 9.424 | 9.078 | 9.078 | 9.078 | 845,237 |
| 2024-12-11 | 9.222 | 9.274 | 9.042 | 9.230 | 9.230 | 1,036,986 |
| 2024-12-10 | 9.186 | 9.394 | 9.132 | 9.222 | 9.222 | 1,363,983 |
| 2024-12-09 | 8.750 | 9.284 | 8.738 | 9.284 | 9.284 | 2,016,161 |
| 2024-12-06 | 8.394 | 8.728 | 8.394 | 8.608 | 8.608 | 1,181,102 |
| 2024-12-05 | 7.940 | 8.404 | 7.940 | 8.376 | 8.376 | 1,504,857 |
| 2024-12-04 | 7.554 | 8.056 | 7.554 | 7.964 | 7.964 | 1,293,166 |
| 2024-12-03 | 7.710 | 7.790 | 7.446 | 7.546 | 7.546 | 1,875,558 |
| 2024-12-02 | 7.688 | 8.116 | 7.666 | 7.930 | 7.930 | 982,494 |
| 2024-11-29 | 8.066 | 8.176 | 7.970 | 8.036 | 8.036 | 526,361 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-04 | 0.5000 EUR |
| 2021-06-03 | 1.0000 EUR |
| 2019-05-31 | 1.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.